Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | - |
26 Jul 2024 | 0.6233 | 0.6301 | 0.6228 | 0.6233 | 0.6233 | - |
25 Jul 2024 | 0.6241 | 0.6242 | 0.6175 | 0.6240 | 0.6240 | - |
24 Jul 2024 | 0.6238 | 0.6255 | 0.6216 | 0.6237 | 0.6237 | - |
23 Jul 2024 | 0.6250 | 0.6253 | 0.6220 | 0.6249 | 0.6249 | - |
22 Jul 2024 | 0.6289 | 0.6289 | 0.6234 | 0.6289 | 0.6289 | - |
19 Jul 2024 | 0.6327 | 0.6328 | 0.6281 | 0.6328 | 0.6328 | - |
18 Jul 2024 | 0.6355 | 0.6369 | 0.6336 | 0.6356 | 0.6356 | - |
17 Jul 2024 | 0.6346 | 0.6370 | 0.6329 | 0.6346 | 0.6346 | - |
16 Jul 2024 | 0.6333 | 0.6340 | 0.6314 | 0.6333 | 0.6333 | - |
15 Jul 2024 | 0.6379 | 0.6379 | 0.6331 | 0.6379 | 0.6379 | - |
12 Jul 2024 | 0.6400 | 0.6410 | 0.6366 | 0.6400 | 0.6400 | - |
11 Jul 2024 | 0.6425 | 0.6433 | 0.6360 | 0.6425 | 0.6425 | - |
10 Jul 2024 | 0.6502 | 0.6503 | 0.6419 | 0.6502 | 0.6502 | - |
09 Jul 2024 | 0.6492 | 0.6509 | 0.6483 | 0.6492 | 0.6492 | - |
08 Jul 2024 | 0.6516 | 0.6529 | 0.6497 | 0.6519 | 0.6519 | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 0.6548 | 0.6554 | 0.6525 | 0.6547 | 0.6547 | - |
03 Jul 2024 | 0.6502 | 0.6553 | 0.6497 | 0.6502 | 0.6502 | - |
02 Jul 2024 | 0.6513 | 0.6524 | 0.6482 | 0.6513 | 0.6513 | - |
01 Jul 2024 | 0.6512 | 0.6534 | 0.6497 | 0.6512 | 0.6512 | - |
28 Jun 2024 | 0.6533 | 0.6547 | 0.6524 | 0.6533 | 0.6533 | - |
27 Jun 2024 | 0.6533 | 0.6554 | 0.6530 | 0.6533 | 0.6533 | - |
26 Jun 2024 | 0.6558 | 0.6577 | 0.6522 | 0.6558 | 0.6558 | - |
25 Jun 2024 | 0.6593 | 0.6610 | 0.6564 | 0.6593 | 0.6593 | - |
24 Jun 2024 | 0.6592 | 0.6600 | 0.6566 | 0.6592 | 0.6592 | - |
21 Jun 2024 | 0.6605 | 0.6621 | 0.6594 | 0.6605 | 0.6605 | - |
20 Jun 2024 | 0.6563 | 0.6619 | 0.6560 | 0.6565 | 0.6565 | - |
19 Jun 2024 | 0.6563 | 0.6584 | 0.6561 | 0.6564 | 0.6564 | - |
18 Jun 2024 | 0.6519 | 0.6560 | 0.6508 | 0.6519 | 0.6519 | - |
17 Jun 2024 | 0.6525 | 0.6528 | 0.6487 | 0.6524 | 0.6524 | - |
14 Jun 2024 | 0.6518 | 0.6548 | 0.6511 | 0.6518 | 0.6518 | - |
13 Jun 2024 | 0.6518 | 0.6536 | 0.6497 | 0.6518 | 0.6518 | - |
12 Jun 2024 | 0.6492 | 0.6563 | 0.6486 | 0.6492 | 0.6492 | - |
11 Jun 2024 | 0.6506 | 0.6509 | 0.6475 | 0.6506 | 0.6506 | - |
10 Jun 2024 | 0.6451 | 0.6510 | 0.6445 | 0.6450 | 0.6450 | - |
07 Jun 2024 | 0.6487 | 0.6502 | 0.6445 | 0.6487 | 0.6487 | - |
06 Jun 2024 | 0.6487 | 0.6496 | 0.6462 | 0.6487 | 0.6487 | - |
05 Jun 2024 | 0.6490 | 0.6510 | 0.6476 | 0.6489 | 0.6489 | - |
04 Jun 2024 | 0.6541 | 0.6546 | 0.6472 | 0.6541 | 0.6541 | - |
03 Jun 2024 | 0.6543 | 0.6561 | 0.6534 | 0.6546 | 0.6546 | - |
31 May 2024 | 0.6524 | 0.6557 | 0.6523 | 0.6523 | 0.6523 | - |
30 May 2024 | 0.6518 | 0.6547 | 0.6503 | 0.6519 | 0.6519 | - |
29 May 2024 | 0.6532 | 0.6560 | 0.6516 | 0.6532 | 0.6532 | - |
28 May 2024 | 0.6550 | 0.6553 | 0.6532 | 0.6550 | 0.6550 | - |
27 May 2024 | 0.6491 | 0.6551 | 0.6490 | 0.6491 | 0.6491 | - |
24 May 2024 | 0.6464 | 0.6513 | 0.6460 | 0.6464 | 0.6464 | - |
23 May 2024 | 0.6436 | 0.6486 | 0.6432 | 0.6436 | 0.6436 | - |
22 May 2024 | 0.6441 | 0.6452 | 0.6430 | 0.6440 | 0.6440 | - |
21 May 2024 | 0.6419 | 0.6457 | 0.6405 | 0.6419 | 0.6419 | - |
20 May 2024 | 0.6428 | 0.6435 | 0.6417 | 0.6428 | 0.6428 | - |
17 May 2024 | 0.6415 | 0.6427 | 0.6403 | 0.6416 | 0.6416 | - |
16 May 2024 | 0.6429 | 0.6432 | 0.6403 | 0.6430 | 0.6430 | - |
15 May 2024 | 0.6380 | 0.6424 | 0.6380 | 0.6380 | 0.6380 | - |
14 May 2024 | 0.6391 | 0.6400 | 0.6370 | 0.6391 | 0.6391 | - |
13 May 2024 | 0.6380 | 0.6393 | 0.6367 | 0.6380 | 0.6380 | - |
10 May 2024 | 0.6376 | 0.6400 | 0.6372 | 0.6377 | 0.6377 | - |
09 May 2024 | 0.6363 | 0.6371 | 0.6356 | 0.6363 | 0.6363 | - |
08 May 2024 | 0.6350 | 0.6368 | 0.6336 | 0.6350 | 0.6350 | - |
07 May 2024 | 0.6392 | 0.6398 | 0.6360 | 0.6392 | 0.6392 | - |
06 May 2024 | 0.6377 | 0.6400 | 0.6371 | 0.6378 | 0.6378 | - |
03 May 2024 | 0.6326 | 0.6390 | 0.6320 | 0.6326 | 0.6326 | - |
02 May 2024 | 0.6312 | 0.6314 | 0.6283 | 0.6313 | 0.6313 | - |
01 May 2024 | 0.6288 | 0.6309 | 0.6281 | 0.6288 | 0.6288 | - |
30 Apr 2024 | 0.6328 | 0.6328 | 0.6287 | 0.6328 | 0.6328 | - |
29 Apr 2024 | 0.6320 | 0.6335 | 0.6315 | 0.6319 | 0.6319 | - |
26 Apr 2024 | 0.6338 | 0.6349 | 0.6313 | 0.6338 | 0.6338 | - |
25 Apr 2024 | 0.6338 | 0.6366 | 0.6326 | 0.6338 | 0.6338 | - |
24 Apr 2024 | 0.6385 | 0.6402 | 0.6336 | 0.6387 | 0.6387 | - |
23 Apr 2024 | 0.6374 | 0.6383 | 0.6347 | 0.6373 | 0.6373 | - |
22 Apr 2024 | 0.6349 | 0.6373 | 0.6333 | 0.6350 | 0.6350 | - |
19 Apr 2024 | 0.6338 | 0.6362 | 0.6333 | 0.6339 | 0.6339 | - |
18 Apr 2024 | 0.6352 | 0.6368 | 0.6340 | 0.6352 | 0.6352 | - |
17 Apr 2024 | 0.6398 | 0.6407 | 0.6350 | 0.6396 | 0.6396 | - |
16 Apr 2024 | 0.6419 | 0.6420 | 0.6376 | 0.6418 | 0.6418 | - |
15 Apr 2024 | 0.6444 | 0.6446 | 0.6395 | 0.6444 | 0.6444 | - |
12 Apr 2024 | 0.6424 | 0.6448 | 0.6414 | 0.6423 | 0.6423 | - |
11 Apr 2024 | 0.6406 | 0.6437 | 0.6397 | 0.6406 | 0.6406 | - |
10 Apr 2024 | 0.6434 | 0.6447 | 0.6400 | 0.6434 | 0.6434 | - |
09 Apr 2024 | 0.6430 | 0.6450 | 0.6423 | 0.6429 | 0.6429 | - |
08 Apr 2024 | 0.6402 | 0.6450 | 0.6392 | 0.6402 | 0.6402 | - |
05 Apr 2024 | 0.6412 | 0.6432 | 0.6391 | 0.6411 | 0.6411 | - |
04 Apr 2024 | 0.6419 | 0.6438 | 0.6413 | 0.6419 | 0.6419 | - |
03 Apr 2024 | 0.6389 | 0.6426 | 0.6379 | 0.6388 | 0.6388 | - |
02 Apr 2024 | 0.6333 | 0.6391 | 0.6330 | 0.6333 | 0.6333 | - |
01 Apr 2024 | 0.6370 | 0.6386 | 0.6328 | 0.6368 | 0.6368 | - |
29 Mar 2024 | 0.6355 | 0.6372 | 0.6290 | 0.6355 | 0.6355 | - |
28 Mar 2024 | 0.6383 | 0.6390 | 0.6365 | 0.6383 | 0.6383 | - |
27 Mar 2024 | 0.6397 | 0.6402 | 0.6377 | 0.6398 | 0.6398 | - |
26 Mar 2024 | 0.6418 | 0.6428 | 0.6399 | 0.6419 | 0.6419 | - |
25 Mar 2024 | 0.6413 | 0.6439 | 0.6411 | 0.6413 | 0.6413 | - |
22 Mar 2024 | 0.6436 | 0.6438 | 0.6397 | 0.6435 | 0.6435 | - |
21 Mar 2024 | 0.6458 | 0.6489 | 0.6427 | 0.6459 | 0.6459 | - |
20 Mar 2024 | 0.6448 | 0.6452 | 0.6431 | 0.6447 | 0.6447 | - |
19 Mar 2024 | 0.6436 | 0.6452 | 0.6415 | 0.6436 | 0.6436 | - |
18 Mar 2024 | 0.6446 | 0.6468 | 0.6433 | 0.6446 | 0.6446 | - |
15 Mar 2024 | 0.6477 | 0.6477 | 0.6454 | 0.6475 | 0.6475 | - |
14 Mar 2024 | 0.6496 | 0.6510 | 0.6477 | 0.6497 | 0.6497 | - |
13 Mar 2024 | 0.6489 | 0.6509 | 0.6482 | 0.6488 | 0.6488 | - |
12 Mar 2024 | 0.6528 | 0.6534 | 0.6476 | 0.6528 | 0.6528 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |